Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 149.22 | 150.58 | 148.69 | 150.40 | 10,192,603 | +1.52(+1.02%) |
Mar 30, 2023 | 149.02 | 149.24 | 148.27 | 148.88 | 4,695,141 | +0.12(+0.08%) |
Mar 29, 2023 | 147.72 | 148.83 | 147.56 | 148.76 | 6,195,552 | +1.45(+0.98%) |
Mar 28, 2023 | 147.87 | 148.90 | 147.22 | 147.31 | 6,302,091 | -1.44(-0.97%) |
Mar 27, 2023 | 149.62 | 149.95 | 148.56 | 148.75 | 6,985,463 | +0.63(+0.43%) |
Mar 24, 2023 | 146.98 | 148.23 | 146.35 | 148.12 | 5,871,126 | +1.47(+1.01%) |
Mar 23, 2023 | 146.69 | 147.19 | 145.65 | 146.64 | 9,329,359 | +0.08(+0.05%) |
Mar 22, 2023 | 149.28 | 149.49 | 146.55 | 146.57 | 8,184,621 | -2.76(-1.85%) |
Mar 21, 2023 | 149.43 | 149.56 | 147.65 | 149.32 | 8,632,971 | +0.00(+0.00%) |
Mar 20, 2023 | 147.94 | 149.50 | 147.86 | 149.32 | 7,346,763 | +1.47(+0.99%) |
Mar 17, 2023 | 149.89 | 150.35 | 147.78 | 147.86 | 21,169,066 | -1.60(-1.07%) |
Mar 16, 2023 | 148.90 | 149.78 | 148.07 | 149.46 | 7,838,574 | -0.31(-0.21%) |
Mar 15, 2023 | 148.30 | 150.29 | 148.00 | 149.77 | 7,994,854 | +0.42(+0.28%) |
Mar 14, 2023 | 148.73 | 149.46 | 147.39 | 149.35 | 8,677,405 | +0.83(+0.56%) |
Mar 13, 2023 | 147.57 | 151.28 | 147.07 | 148.52 | 11,129,959 | +1.41(+0.96%) |
Mar 10, 2023 | 147.35 | 148.93 | 146.62 | 147.11 | 8,764,522 | +0.36(+0.24%) |
Mar 09, 2023 | 148.91 | 149.04 | 146.24 | 146.75 | 7,663,812 | -1.67(-1.12%) |
Mar 08, 2023 | 149.41 | 149.62 | 147.95 | 148.42 | 6,419,943 | -1.10(-0.73%) |
Mar 07, 2023 | 151.46 | 151.61 | 148.80 | 149.52 | 7,685,636 | -1.43(-0.94%) |
Mar 06, 2023 | 150.07 | 151.11 | 149.98 | 150.94 | 8,393,703 | +1.49(+1.00%) |
Mar 03, 2023 | 148.82 | 149.54 | 148.30 | 149.45 | 5,923,008 | +1.52(+1.03%) |
Mar 02, 2023 | 147.25 | 148.23 | 146.74 | 147.93 | 9,030,637 | -0.12(-0.08%) |
Mar 01, 2023 | 148.47 | 148.69 | 147.40 | 148.04 | 6,962,376 | -0.67(-0.45%) |
Feb 28, 2023 | 150.38 | 150.66 | 148.50 | 148.71 | 9,645,313 | -2.30(-1.52%) |
Feb 27, 2023 | 151.81 | 152.24 | 150.48 | 151.01 | 7,488,649 | -0.33(-0.22%) |
Feb 24, 2023 | 152.00 | 152.19 | 150.60 | 151.34 | 8,955,593 | -1.71(-1.12%) |
Feb 23, 2023 | 153.03 | 153.88 | 152.02 | 153.05 | 9,671,266 | -0.05(-0.03%) |
Feb 22, 2023 | 153.79 | 154.13 | 152.70 | 153.10 | 10,114,860 | -0.21(-0.14%) |
Feb 21, 2023 | 154.91 | 155.59 | 153.20 | 153.31 | 9,709,519 | -2.32(-1.49%) |
Feb 17, 2023 | 152.36 | 156.33 | 151.97 | 155.63 | 12,781,380 | +3.18(+2.09%) |
Feb 16, 2023 | 153.25 | 153.81 | 152.14 | 152.45 | 11,619,150 | -1.09(-0.71%) |
Feb 15, 2023 | 156.02 | 156.05 | 153.46 | 153.53 | 13,101,623 | -2.57(-1.65%) |
Feb 14, 2023 | 156.78 | 157.00 | 155.84 | 156.11 | 6,548,431 | -0.68(-0.44%) |
Feb 13, 2023 | 155.42 | 156.86 | 155.25 | 156.79 | 6,650,040 | +0.58(+0.37%) |
Feb 10, 2023 | 155.85 | 156.83 | 155.44 | 156.21 | 7,295,173 | +0.72(+0.46%) |
Feb 09, 2023 | 157.64 | 158.76 | 155.17 | 155.49 | 8,251,017 | -2.13(-1.35%) |
Feb 08, 2023 | 157.32 | 158.53 | 156.94 | 157.62 | 6,284,185 | +0.20(+0.13%) |
Feb 07, 2023 | 155.68 | 157.88 | 155.51 | 157.42 | 7,592,153 | +0.04(+0.02%) |
Feb 06, 2023 | 158.53 | 158.82 | 157.13 | 157.38 | 7,285,838 | -1.20(-0.76%) |
Feb 03, 2023 | 159.95 | 160.21 | 157.89 | 158.58 | 7,129,607 | -0.90(-0.56%) |
Feb 02, 2023 | 157.03 | 160.13 | 156.86 | 159.48 | 10,482,047 | +0.60(+0.38%) |
Feb 01, 2023 | 157.02 | 159.90 | 156.45 | 158.88 | 10,231,292 | +1.44(+0.92%) |
Jan 31, 2023 | 155.78 | 157.45 | 155.15 | 157.44 | 12,330,455 | +1.37(+0.88%) |
Jan 30, 2023 | 161.78 | 162.37 | 155.18 | 156.07 | 24,184,550 | -6.00(-3.70%) |
Jan 27, 2023 | 162.37 | 162.68 | 161.63 | 162.07 | 6,392,138 | -0.63(-0.39%) |
Jan 26, 2023 | 163.34 | 163.69 | 162.47 | 162.71 | 7,209,593 | -0.60(-0.37%) |
Jan 25, 2023 | 161.05 | 163.30 | 160.96 | 163.30 | 7,369,143 | +1.16(+0.71%) |
Jan 24, 2023 | 168.59 | 168.59 | 159.93 | 162.15 | 11,420,338 | +0.00(+0.00%) |
Jan 23, 2023 | 162.91 | 163.42 | 161.80 | 162.15 | 8,723,515 | -0.41(-0.25%) |
Jan 20, 2023 | 163.87 | 163.88 | 161.35 | 162.56 | 8,948,245 | -0.76(-0.47%) |
Jan 19, 2023 | 162.84 | 165.01 | 162.53 | 163.32 | 7,202,539 | -0.22(-0.14%) |
Jan 18, 2023 | 165.37 | 165.70 | 163.50 | 163.54 | 7,313,798 | -2.50(-1.51%) |
Jan 17, 2023 | 167.63 | 168.19 | 165.79 | 166.05 | 6,279,394 | -1.03(-0.62%) |
Jan 13, 2023 | 166.85 | 167.64 | 166.07 | 167.08 | 6,319,802 | -0.55(-0.33%) |
Jan 12, 2023 | 167.88 | 168.31 | 166.47 | 167.63 | 4,430,201 | -0.85(-0.50%) |
Jan 11, 2023 | 169.14 | 169.29 | 165.81 | 168.48 | 6,740,461 | -0.27(-0.16%) |
Jan 10, 2023 | 169.27 | 169.69 | 167.94 | 168.75 | 5,236,942 | -0.40(-0.24%) |
Jan 09, 2023 | 172.74 | 173.18 | 168.76 | 169.15 | 8,224,632 | -4.50(-2.59%) |
Jan 06, 2023 | 173.53 | 174.31 | 172.82 | 173.65 | 5,922,833 | +1.40(+0.81%) |
Jan 05, 2023 | 172.47 | 173.40 | 171.88 | 172.25 | 6,492,318 | -1.28(-0.74%) |
Jan 04, 2023 | 172.34 | 173.59 | 171.94 | 173.53 | 10,160,401 | +1.87(+1.09%) |